興富發 (2542)-凱基-市政券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
47.85
漲跌
▼0.30
漲幅
-0.62%
成交量
36,426張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	498.3	47.93	50	49.01	47.85	448.3	6,490	6.91%	大買/鉅額交易
2024/05/06	280.1	48.11	17	47.71	48.15	263.1	5,901	4.46%	大買/鉅額交易
2024/05/03	30	47.15	10.6	47.41	47.20	19.4	5,458	0.36%
2024/05/02	17	45.98	20.6	46.54	46.60	-3.6	4,966	-0.07%
2024/04/30	4.1	43.65	11	43.71	44.30	-6.9	4,411	-0.16%
2024/04/29	4.1	44.11	88.8	43.59	44.30	-84.7	4,274	-1.98%
2024/04/26	2	42.83	9.1	43.29	42.95	-7.1	4,063	-0.17%
2024/04/25	103.6	42.35	5.2	42.75	42.70	98.4	3,964	2.48%	大買/
2024/04/24	2	42.10	0	0.00	41.95	2	3,860	0.05%
2024/04/23	2	42.15	44.1	42.20	42.25	-42.1	3,821	-1.10%
2024/04/22	17	42.76	27.3	43.08	42.40	-10.3	3,769	-0.27%
2024/04/19	19.4	41.28	1	41.30	41.45	18.4	3,371	0.54%
2024/04/18	0.1	40.81	39.1	41.37	41.60	-39	3,204	-1.22%
2024/04/17	5.2	40.81	22.1	40.17	40.85	-16.9	3,087	-0.55%
2024/04/16	7.1	40.20	2	40.45	40.10	5.1	3,049	0.17%
2024/04/15	3.8	41.02	0	0.00	40.80	3.8	2,983	0.13%
2024/04/12	3.2	40.94	1	41.05	40.80	2.2	2,943	0.07%
2024/04/11	2.1	41.07	9	41.05	41.10	-6.9	2,921	-0.23%
2024/04/10	10.1	41.50	4	41.50	41.35	6.1	2,896	0.21%
2024/04/09	2	40.90	3.4	41.07	41.20	-1.4	2,858	-0.05%
2024/04/08	10.3	40.63	2.2	40.40	40.70	8.2	2,790	0.29%
2024/04/03	0.1	40.10	0	0.00	40.25	0.1	2,717	0.00%
2024/04/02	1.2	40.16	0	0.00	40.10	1.2	2,680	0.04%
2024/04/01	7.1	40.40	0	0.00	40.25	7.1	2,666	0.27%
2024/03/29	0.1	40.30	0	0.00	40.15	0.1	2,645	0.00%
2024/03/28	0.2	40.49	3	40.50	40.50	-2.8	2,610	-0.11%
2024/03/27	2	40.35	9.1	40.44	40.60	-7.1	2,567	-0.28%
2024/03/26	0	0.00	3	39.00	39.00	-3	2,505	-0.12%
2024/03/25	2	39.30	0	0.00	39.35	2	2,514	0.08%
2024/03/22	1	38.61	0	0.00	38.80	1	2,529	0.04%
2024/03/21	0.3	38.83	0	0.00	38.65	0.3	2,556	0.01%
2024/03/20	1.3	38.46	9	38.35	38.50	-7.7	2,570	-0.30%
2024/03/19	1.1	38.80	35	38.70	38.70	-33.9	2,526	-1.34%
2024/03/18	2	38.98	0	0.00	39.10	2	2,512	0.08%
2024/03/15	1	39.40	3.1	39.40	39.20	-2.1	2,527	-0.08%
2024/03/14	2.1	39.80	0	0.00	39.85	2.1	2,444	0.09%
2024/03/13	0.2	39.85	0	0.00	39.80	0.2	2,452	0.01%
2024/03/11	1.1	39.79	0.5	39.80	39.90	0.6	2,450	0.03%
2024/03/08	0	0.00	1	39.75	39.75	-1	2,447	-0.04%
2024/03/05	0	39.70	0	0.00	39.60	0	2,426	0.00%
2024/03/04	1	39.65	1	39.65	39.65	0	2,423	0.00%
2024/03/01	0	0.00	1	39.65	39.70	-1	2,424	-0.04%
2024/02/29	2	39.78	0	0.00	39.70	2	2,424	0.08%
2024/02/27	1	39.95	0	0.00	39.70	1	2,419	0.04%
2024/02/26	4	39.86	7	39.78	39.90	-3	2,444	-0.12%
2024/02/23	0.1	39.70	2	39.55	39.55	-1.9	2,440	-0.08%
2024/02/22	0.1	40.00	0	0.00	39.75	0.1	2,457	0.00%
2024/02/21	0	0.00	1.4	39.99	40.10	-1.4	2,459	-0.05%
2024/02/20	5	39.55	2	39.50	39.65	3	2,431	0.12%
2024/02/19	10	39.65	0	0.00	39.65	10	2,425	0.41%
2024/02/16	18.1	39.51	0	0.00	39.65	18.1	2,471	0.73%
2024/02/15	0	0.00	2.7	39.52	39.50	-2.7	2,442	-0.11%
2024/01/31	10	39.58	0	0.00	39.60	10	2,424	0.41%
2024/01/30	31.1	39.60	0	0.00	39.55	31.1	2,433	1.28%
2024/01/29	10	39.75	0	0.00	39.80	10	2,449	0.41%
2024/01/26	11	39.55	0	0.00	39.60	11	2,465	0.45%
2024/01/25	39.6	39.52	0	0.00	39.50	39.6	2,483	1.59%
2024/01/24	0.2	39.55	0	0.00	39.55	0.2	2,510	0.01%
2024/01/23	2	39.53	0	0.00	39.50	2	2,520	0.08%
2024/01/22	1.3	39.64	0	0.00	39.55	1.3	2,510	0.05%
2024/01/19	1	39.65	0	0.00	39.70	1	2,499	0.04%
2024/01/17	2	39.60	1	39.75	39.85	1	2,489	0.04%
2024/01/16	4	39.69	0	0.00	39.70	4	2,446	0.16%
2024/01/12	1	39.91	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2.1	39.95	0	0.00	39.95	2.1	2,476	0.09%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/08	1.1	40.30	0	0.00	40.20	1.1	2,845	0.04%
2024/01/05	0	0.00	3.3	40.10	40.20	-3.3	2,897	-0.11%
2024/01/04	0.1	40.10	1	40.15	40.10	-0.9	2,917	-0.03%
2024/01/03	5	40.15	2	40.23	40.10	3	2,985	0.10%
2024/01/02	0	0.00	20	40.15	40.25	-20	2,991	-0.67%
2023/12/29	0.1	40.15	1	40.20	40.10	-0.9	3,004	-0.03%
2023/12/28	0	0.00	9	40.15	40.15	-9	3,039	-0.30%
2023/12/25	1	39.95	0	0.00	40.00	1	3,138	0.03%
2023/12/22	2.3	39.91	26	40.00	39.90	-23.7	3,231	-0.73%
2023/12/21	5.5	39.81	0	0.00	39.90	5.5	3,414	0.16%
2023/12/20	1.1	39.96	4	39.95	40.15	-3	3,410	-0.09%
2023/12/19	3	40.03	0	0.00	40.15	3	3,443	0.09%
2023/12/18	0	0.00	5	40.10	40.45	-5	3,468	-0.14%
2023/12/15	1.4	40.36	0	0.00	40.40	1.4	3,484	0.04%
2023/12/14	1.2	40.39	0	0.00	40.40	1.2	3,472	0.03%
2023/12/13	4	40.00	1	40.05	40.05	3	3,497	0.09%
2023/12/12	6	39.97	0	0.00	39.90	6	3,540	0.17%
2023/12/11	4	40.01	1	40.05	40.10	3	3,549	0.09%
2023/12/08	0	40.25	2	40.15	40.15	-2	3,540	-0.06%
2023/12/07	7.2	40.35	0	0.00	40.20	7.2	3,523	0.20%
2023/12/06	2.2	40.32	0	0.00	40.35	2.2	3,531	0.06%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	2.4	40.74	0	0.00	40.70	2.4	3,476	0.07%
2023/12/01	0.3	40.89	2	40.75	40.80	-1.7	3,447	-0.05%
2023/11/30	0.7	40.90	2.6	40.87	40.95	-1.9	3,452	-0.05%
2023/11/29	1.1	40.90	0	0.00	40.85	1.1	3,496	0.03%
2023/11/28	3.6	40.94	0	0.00	40.95	3.6	3,489	0.10%
2023/11/24	0	0.00	1	41.10	41.20	-1	3,471	-0.03%
2023/11/22	3.1	40.95	2	41.05	41.05	1.1	3,467	0.03%
2023/11/21	1.1	40.95	0	0.00	40.85	1.1	3,444	0.03%
2023/11/20	1	41.10	2	40.95	41.10	-1	3,427	-0.03%
2023/11/17	0.1	40.95	0	0.00	40.90	0.1	3,415	0.00%
2023/11/16	2.6	40.98	0	0.00	41.00	2.6	3,433	0.08%
2023/11/15	1.1	40.75	1.1	40.94	40.90	0	3,434	0.00%
2023/11/14	3.4	40.84	1.5	40.72	40.85	1.9	3,400	0.06%
2023/11/10	1	40.55	2	40.50	40.55	-1	3,391	-0.03%
2023/11/07	1.1	40.76	0	0.00	40.70	1.1	3,506	0.03%
2023/11/06	0	0.00	1	40.75	40.70	-1	3,513	-0.03%
2023/11/02	2	40.68	1.3	40.57	40.60	0.7	3,494	0.02%
2023/11/01	1.1	40.36	0.5	40.40	40.60	0.6	3,493	0.02%
2023/10/31	15.1	40.65	3	40.65	40.70	12.1	3,483	0.35%
2023/10/30	5.5	40.70	0	0.00	40.90	5.5	3,473	0.16%
2023/10/26	0	0.00	1	41.10	40.95	-1	3,476	-0.03%
2023/10/24	0	0.00	2	40.65	40.80	-2	3,471	-0.06%
2023/10/23	2.2	40.94	1.3	40.90	40.75	0.9	3,488	0.02%
2023/10/20	0	0.00	31.5	41.30	41.10	-31.5	3,504	-0.90%
2023/10/19	1	41.95	5	41.93	41.80	-4	3,542	-0.11%
2023/10/18	0	0.00	3	41.62	42.05	-3	3,479	-0.09%
2023/10/17	0	0.00	2	40.93	41.00	-2	3,199	-0.06%
2023/10/16	1.4	40.95	3	40.90	41.30	-1.7	3,162	-0.05%
2023/10/13	3	40.65	0.1	40.85	40.85	2.9	3,128	0.09%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	3.3	39.82	7.2	39.99	40.10	-3.9	3,128	-0.12%
2023/10/06	2	39.15	3	39.00	39.40	-1	3,089	-0.03%
2023/10/05	3	39.17	2	39.15	39.10	1	3,071	0.03%
2023/10/04	2.3	39.08	0	0.00	39.10	2.3	3,075	0.07%
2023/10/02	3.1	39.40	1	39.45	39.30	2.1	3,075	0.07%
2023/09/28	3.2	39.43	0	0.00	39.45	3.2	3,028	0.10%
2023/09/27	4	39.69	2	39.90	39.55	2	2,981	0.07%
2023/09/26	20	39.91	16	39.63	40.00	4	2,901	0.14%
2023/09/25	2	43.28	2	43.15	43.05	0	2,712	0.00%
2023/09/22	1.1	43.33	0	0.00	43.40	1.1	2,593	0.04%
2023/09/21	1	44.00	3.5	43.99	43.95	-2.5	2,534	-0.10%
2023/09/20	0.1	44.20	0	0.00	44.20	0.1	2,472	0.00%
2023/09/19	2	44.30	0	0.00	44.30	2	2,406	0.08%
2023/09/15	1.1	43.81	0	0.00	43.25	1.1	2,331	0.05%
2023/09/13	1	43.65	0	0.00	43.70	1	2,204	0.05%
2023/09/12	0	0.00	2	43.60	43.60	-2	2,254	-0.09%
2023/09/11	0	0.00	3	43.45	43.50	-3	2,268	-0.13%
2023/09/07	0	0.00	3.1	43.30	43.40	-3.1	2,261	-0.13%
2023/09/05	1	43.75	0	0.00	43.45	1	2,292	0.04%
2023/09/04	3.4	43.41	5.1	43.51	43.60	-1.7	2,273	-0.07%
2023/08/28	1	42.75	0	0.00	42.95	1	2,238	0.04%
2023/08/23	1	42.15	0	0.00	42.30	1	2,294	0.04%
2023/08/22	2.1	42.45	0	0.00	42.40	2.1	2,320	0.09%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/16	0.2	42.50	0	0.00	42.60	0.2	2,375	0.01%
2023/08/14	0.1	42.70	0	0.00	42.60	0.1	2,426	0.00%
2023/08/09	1.1	42.71	0	0.00	42.65	1.1	2,478	0.04%
2023/08/08	0.1	42.80	0	0.00	42.95	0.1	2,553	0.00%
2023/08/04	3.1	42.65	0	0.00	42.70	3.1	2,965	0.10%
2023/08/02	0.1	42.50	0	0.00	42.55	0.1	2,959	0.00%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/31	1.1	42.35	0	0.00	42.30	1.1	2,977	0.04%
2023/07/26	0	0.00	1	42.00	42.05	-1	3,022	-0.03%
2023/07/24	3.6	41.86	0	0.00	41.70	3.6	2,980	0.12%
2023/07/21	0.1	42.25	0	0.00	42.15	0.1	2,924	0.00%
2023/07/20	0.1	42.30	0	0.00	42.25	0.1	2,951	0.00%
2023/07/18	0.3	42.24	5	42.30	42.15	-4.7	2,944	-0.16%
2023/07/17	1.2	42.22	0	0.00	42.25	1.2	2,931	0.04%
2023/07/14	3	42.55	0	0.00	42.55	3	2,898	0.10%
2023/07/13	2.1	42.82	0	0.00	42.80	2.1	2,887	0.07%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/10	0	0.00	2	42.80	42.80	-2	2,878	-0.07%
2023/07/07	0.1	42.70	0	0.00	42.75	0.1	2,913	0.00%
2023/07/06	0.1	42.70	0	0.00	42.80	0.1	2,900	0.00%
2023/07/05	8	42.80	0	0.00	42.70	8	2,901	0.28%
2023/07/04	0.1	42.80	0	0.00	42.85	0.1	2,939	0.00%
2023/06/30	0.1	42.60	0	0.00	42.65	0.1	2,964	0.00%
2023/06/28	0	0.00	1	42.35	42.45	-1	2,968	-0.03%
2023/06/27	0.1	42.30	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0	0.00	2	42.33	42.25	-2	2,985	-0.07%
2023/06/19	0	42.45	0.3	42.30	42.30	-0.3	2,982	-0.01%
2023/06/16	1.2	42.37	1	42.35	42.25	0.2	2,968	0.01%
2023/06/15	5	42.83	1	42.70	42.70	4	2,912	0.14%
2023/06/14	5	42.97	0	0.00	43.00	5	2,916	0.17%
2023/06/13	0	0.00	14	42.86	42.95	-14	2,950	-0.47%
2023/06/12	1	43.00	1.1	43.00	42.85	-0.1	3,027	0.00%
2023/06/09	0.1	42.55	2	42.50	42.50	-1.9	3,009	-0.06%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/06	0.1	42.60	0	0.00	42.50	0.1	3,037	0.00%
2023/06/05	1	42.60	0	0.00	42.50	1	3,041	0.03%
2023/06/02	1	42.60	0	0.00	42.60	1	3,052	0.03%
2023/06/01	3	42.35	0	0.00	42.60	3	3,065	0.10%
2023/05/30	0	0.00	0.2	42.15	42.15	-0.2	3,030	-0.01%
2023/05/26	1	42.15	0	0.00	42.20	1	3,040	0.03%
2023/05/25	3.1	42.65	0	0.00	42.50	3.1	3,025	0.10%
2023/05/24	3	43.05	4	42.85	43.05	-1	3,015	-0.03%
2023/05/23	1	42.55	5	42.60	42.75	-4	2,976	-0.13%
2023/05/22	2	42.45	2	42.45	42.60	0	2,973	0.00%
2023/05/19	0	0.00	1	42.00	42.00	-1	2,931	-0.03%
2023/05/18	0	0.00	12.4	42.08	42.00	-12.4	2,896	-0.43%
2023/05/17	3	41.63	6	41.93	41.90	-3	2,868	-0.10%
2023/05/16	2	41.70	0.1	41.75	41.65	2	2,836	0.07%
2023/05/15	3	41.25	1	41.30	41.35	2	2,816	0.07%
2023/05/12	0	0.00	3	41.78	41.95	-3	2,713	-0.11%
2023/05/11	16.1	41.84	50.4	42.07	42.30	-34.3	2,632	-1.30%
2023/05/10	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/09	1	43.15	1	43.45	43.20	0	2,214	0.00%
2023/05/08	0.1	43.25	1	43.15	43.30	-0.9	2,235	-0.04%
2023/05/05	1	42.85	2	42.95	42.90	-1	2,230	-0.04%
2023/05/04	2	42.85	7	42.75	42.85	-5	2,252	-0.22%
2023/05/03	0	0.00	2.2	42.34	42.30	-2.2	2,241	-0.10%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/25	1	41.75	12	41.87	41.65	-11	2,423	-0.45%
2023/04/24	3	41.77	1.1	41.75	41.75	1.9	2,406	0.08%
2023/04/21	2	41.80	0	0.00	41.85	2	2,423	0.08%
2023/04/20	2	41.85	0	0.00	41.85	2	2,422	0.08%
2023/04/19	0.1	42.10	1	42.10	42.00	-0.9	2,422	-0.04%
2023/04/17	1	42.10	8.1	42.13	42.05	-7.1	2,394	-0.30%
2023/04/14	1	42.15	0	0.00	42.10	1	2,390	0.04%
2023/04/13	2	42.15	11	42.20	42.10	-9	2,397	-0.38%
2023/04/12	17.1	42.12	13	41.90	41.95	4.1	2,407	0.17%
2023/04/11	0	0.00	2.1	41.67	41.75	-2.1	2,348	-0.09%
2023/04/10	1	41.45	6.1	41.65	41.45	-5.1	2,381	-0.21%
2023/04/07	2.8	41.70	30	41.10	41.70	-27.2	2,499	-1.09%
2023/04/06	3	40.97	0	0.00	40.85	3	2,473	0.12%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/28	1	40.75	0	0.00	40.70	1	3,717	0.03%
2023/03/27	1	40.80	0	0.00	40.70	1	4,154	0.02%
2023/03/24	3.1	40.59	0	0.00	40.65	3.1	4,616	0.07%
2023/03/23	2	41.05	0	0.00	41.00	2	4,683	0.04%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0.7	41.10	0	0.00	41.10	0.7	4,864	0.01%
2023/03/20	4	40.40	0	0.00	40.70	4	4,939	0.08%
2023/03/17	3.1	40.48	28.9	40.31	40.40	-25.8	4,979	-0.52%
2023/03/16	4.1	40.07	0	0.00	40.10	4.1	5,004	0.08%
2023/03/15	3.1	40.79	2	41.05	40.60	1.1	5,035	0.02%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0.1	41.45	4	41.79	41.80	-3.9	5,086	-0.08%
2023/03/10	4	41.89	0	0.00	41.95	4	5,112	0.08%
2023/03/07	3	41.75	0	0.00	41.80	3	5,162	0.06%
2023/03/06	1.2	41.80	0	0.00	41.80	1.2	5,202	0.02%
2023/03/03	1.3	41.96	1	41.75	41.95	0.3	5,213	0.01%
2023/03/02	7	42.18	0	42.25	42.25	7	5,216	0.13%
2023/03/01	0.1	42.35	6	42.50	42.35	-5.9	5,253	-0.11%
2023/02/23	0.1	42.45	0.1	42.40	42.40	0	5,417	0.00%
2023/02/22	0.1	42.00	1	41.90	42.30	-0.9	5,435	-0.02%
2023/02/21	0.1	42.25	0.1	42.25	42.25	0	5,466	0.00%
2023/02/20	2	42.30	9	42.20	42.30	-7	5,567	-0.13%
2023/02/17	0	0.00	3	41.85	41.95	-3	5,613	-0.05%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/15	1	41.80	0	0.00	41.85	1	5,799	0.02%
2023/02/14	0	0.00	1	41.90	42.00	-1	5,835	-0.02%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	0	0.00	1.7	41.54	41.55	-1.7	5,912	-0.03%
2023/02/08	0.3	41.95	6	41.85	41.90	-5.7	6,025	-0.10%
2023/02/06	0	0.00	2	41.80	42.00	-2	6,047	-0.03%
2023/02/03	0	0.00	30	41.50	41.80	-30	6,036	-0.50%
2023/02/02	4.2	41.38	5	41.75	41.25	-0.8	6,057	-0.01%
2023/02/01	1	41.40	0.5	41.40	41.60	0.6	6,045	0.01%
2023/01/31	3	41.23	5	41.11	41.10	-2	6,114	-0.03%
2023/01/30	5.1	40.88	23	40.86	40.65	-17.9	6,079	-0.29%
2023/01/13	0	0.00	1	40.80	40.80	-1	6,054	-0.02%
2023/01/12	0	0.00	10	40.65	40.70	-10	6,092	-0.16%
2023/01/11	0	0.00	1	40.80	40.60	-1	6,125	-0.02%
2023/01/10	0	0.00	10	40.45	40.50	-10	6,136	-0.16%
2023/01/09	1	40.40	6	40.45	40.45	-5	6,165	-0.08%
2023/01/05	0	0.00	11	40.60	40.40	-11	6,223	-0.18%
2023/01/04	2	40.30	2	40.40	40.60	0	6,229	0.00%
2023/01/03	2	40.20	1.2	40.35	40.35	0.8	6,276	0.01%
2022/12/30	11	40.41	0	0.00	40.30	11	6,293	0.17%
2022/12/29	1	40.45	4.6	40.52	40.60	-3.6	6,273	-0.06%
2022/12/28	2	41.45	7	41.28	40.70	-5	6,284	-0.08%
2022/12/27	6	41.33	1	41.60	41.45	5	6,283	0.08%
2022/12/23	8.2	40.30	2	40.53	40.35	6.2	6,264	0.10%
2022/12/22	12	39.78	11	40.05	42.00	1	6,211	0.02%
2022/12/21	26.4	39.09	20	39.95	40.00	6.4	6,026	0.11%
2022/12/20	45.5	40.04	10	40.10	39.65	35.5	5,780	0.61%
2022/12/19	13.1	40.72	0	0.00	40.50	13.1	5,621	0.23%
2022/12/16	38	41.74	2	41.90	41.15	36	5,404	0.67%
2022/12/15	3	42.02	0	0.00	42.40	3	5,094	0.06%
2022/12/14	4	42.55	0	0.00	42.60	4	5,170	0.08%
2022/12/13	7	42.97	1	43.65	42.75	6	5,162	0.12%
2022/12/12	14	43.79	0	0.00	43.65	14	5,153	0.27%
2022/12/09	2	43.88	0	0.00	44.00	2	5,155	0.04%
2022/12/07	0	0.00	1	43.90	44.35	-1	5,137	-0.02%
2022/12/06	2	44.20	0.1	44.25	43.95	1.9	5,103	0.04%
2022/12/05	0	0.00	2.2	44.40	44.40	-2.2	5,088	-0.04%
2022/12/02	2	44.45	0	0.00	44.25	2	5,030	0.04%
2022/12/01	0.1	44.75	0	0.00	44.80	0.1	5,016	0.00%
2022/11/30	1	44.80	0	0.00	44.80	1	5,021	0.02%
2022/11/29	0	0.00	11	44.75	44.80	-11	5,026	-0.22%
2022/11/24	0.1	44.80	0	0.00	44.90	0.1	5,032	0.00%
2022/11/23	3	44.85	0	0.00	44.90	3	5,037	0.06%
2022/11/22	1.2	44.32	26	44.84	44.85	-24.8	5,044	-0.49%
2022/11/21	2	43.75	0	0.00	43.95	2	4,921	0.04%
2022/11/17	1	43.65	0	0.00	43.55	1	4,949	0.02%
2022/11/16	3.1	43.15	3	43.35	43.20	0.1	4,925	0.00%
2022/11/15	0.1	43.00	0.1	43.00	42.90	0	4,916	0.00%
2022/11/14	0	0.00	1	43.30	43.35	-1	4,875	-0.02%
2022/11/11	1	42.30	7.5	42.39	42.40	-6.5	4,802	-0.14%
2022/11/10	1	42.10	0.2	42.00	42.25	0.8	4,814	0.02%
2022/11/09	0	0.00	39	42.17	42.25	-39	4,868	-0.80%
2022/11/07	0.2	41.95	0.2	42.00	42.05	0	4,888	0.00%
2022/11/04	0.2	41.90	0	0.00	42.00	0.2	4,888	0.00%
2022/11/03	0.1	41.00	3.3	41.03	41.30	-3.2	4,842	-0.07%
2022/11/02	0.5	41.41	0	0.00	41.25	0.5	4,832	0.01%
2022/11/01	1.1	41.26	0.1	41.45	41.45	1	4,873	0.02%
2022/10/31	9	41.38	5.3	41.64	41.45	3.7	4,888	0.08%
2022/10/28	0	0.00	4	41.81	41.65	-4	4,880	-0.08%
2022/10/27	0	0.00	6.1	41.25	41.80	-6.1	4,875	-0.12%
2022/10/25	2	40.50	0.1	40.60	40.65	2	4,828	0.04%
2022/10/24	0	0.00	1.1	40.70	40.60	-1.1	4,786	-0.02%
2022/10/21	1	40.20	2.1	40.33	40.50	-1.1	4,758	-0.02%
2022/10/20	0	0.00	10.1	40.00	40.35	-10.1	4,768	-0.21%
2022/10/19	1	40.45	7.1	40.19	40.20	-6.1	4,726	-0.13%
2022/10/18	0	0.00	2.2	39.60	39.60	-2.2	4,685	-0.05%
2022/10/17	0.7	39.02	0.2	39.07	39.20	0.6	4,736	0.01%
2022/10/14	0	0.00	0.1	39.08	39.20	-0.1	4,808	0.00%
2022/10/11	6.3	38.31	11.4	38.74	39.35	-5.1	5,224	-0.10%
2022/10/07	3.3	39.00	0	0.00	38.90	3.3	5,188	0.06%
2022/10/06	2	39.53	0	0.00	39.65	2	5,180	0.04%
2022/10/03	7	39.86	1	39.75	39.85	6	5,232	0.11%
2022/09/30	3	38.41	111	38.96	39.00	-108	5,202	-2.08%	大賣/鉅額交易
2022/09/29	1	38.30	3	38.27	38.60	-2	5,204	-0.04%
2022/09/28	4.1	38.26	3	38.47	38.00	1.1	5,171	0.02%
2022/09/27	20.1	39.77	0	0.00	39.65	20.1	5,055	0.40%
2022/09/26	25.6	40.15	25	40.56	40.20	0.6	4,940	0.01%
2022/09/23	17	47.80	26	47.80	47.80	-9	4,766	-0.19%
2022/09/22	2.1	47.61	0	0.00	47.75	2.1	4,634	0.04%
2022/09/21	2	48.03	3	47.85	48.00	-1	4,521	-0.02%
2022/09/20	3	48.05	1.3	48.12	48.00	1.8	4,374	0.04%
2022/09/19	0.1	48.15	0	0.00	48.15	0.1	4,340	0.00%
2022/09/16	0	0.00	12	48.20	48.30	-12	4,306	-0.28%
2022/09/12	0	0.00	16	48.31	48.40	-16	5,233	-0.31%
2022/09/08	0	0.00	2	48.23	48.35	-2	5,532	-0.04%
2022/09/07	0	0.00	0.8	47.95	47.90	-0.8	5,636	-0.01%
2022/09/05	0	0.00	3	48.05	47.95	-3	5,683	-0.05%
2022/09/02	1	47.95	4	48.00	48.00	-3	5,698	-0.05%
2022/09/01	1	48.05	2.5	48.10	48.10	-1.5	5,726	-0.03%
2022/08/30	0	0.00	3	48.15	48.35	-3	5,694	-0.05%
2022/08/29	3	47.78	0	0.00	47.85	3	5,702	0.05%
2022/08/26	11	48.01	1	48.05	48.20	10	5,824	0.17%
2022/08/25	9	48.03	0.1	48.00	48.10	8.9	5,812	0.15%
2022/08/24	5	47.62	3	47.88	48.00	2	5,807	0.03%
2022/08/23	2	47.55	0	0.00	47.65	2	5,790	0.03%
2022/08/22	2	47.55	10	47.40	47.65	-8	5,815	-0.14%
2022/08/19	2	46.95	1.4	46.99	47.00	0.6	5,742	0.01%
2022/08/18	1	46.70	2	46.75	46.80	-1	5,742	-0.02%
2022/08/16	5.5	46.78	9.1	46.67	46.80	-3.7	5,658	-0.06%
2022/08/15	2	46.25	0	0.00	46.20	2	5,579	0.04%
2022/08/12	9	46.41	0	0.00	46.15	9	5,593	0.16%
2022/08/11	2	45.95	0	0.00	45.90	2	5,573	0.04%
2022/08/10	0	0.00	1	45.80	45.75	-1	5,595	-0.02%
2022/08/05	4.2	45.75	0	0.00	45.85	4.2	5,890	0.07%
2022/08/04	1	45.45	5	45.40	45.65	-4	5,966	-0.07%
2022/08/03	0	0.00	10	45.70	45.80	-10	5,960	-0.17%
2022/08/02	0	0.00	7	45.86	46.00	-7	5,996	-0.12%
2022/08/01	0.1	45.65	2	45.88	45.90	-1.9	6,010	-0.03%
2022/07/29	0.1	45.10	0	0.00	45.35	0.1	5,999	0.00%
2022/07/28	4.1	44.85	0	0.00	44.90	4.1	6,010	0.07%
2022/07/27	1.1	44.71	0	0.00	44.65	1.1	6,026	0.02%
2022/07/25	5	45.05	0	0.00	45.10	5	6,048	0.08%
2022/07/21	7	45.04	2	45.00	45.15	5	6,053	0.08%
2022/07/20	2	45.85	0	0.00	45.35	2	6,060	0.03%
2022/07/19	2.2	46.00	27	45.80	45.75	-24.9	6,023	-0.41%
2022/07/18	0.2	44.85	3	44.92	45.10	-2.8	5,953	-0.05%
2022/07/14	5	43.60	0	0.00	43.50	5	6,095	0.08%
2022/07/13	0.1	43.70	1	43.60	43.50	-0.9	6,119	-0.02%
2022/07/12	3	43.27	1	43.30	43.20	2	6,150	0.03%
2022/07/11	1	43.55	0	0.00	43.80	1	6,163	0.02%
2022/07/08	3	43.92	0	0.00	43.85	3	6,195	0.05%
2022/07/07	4.1	43.89	0	0.00	43.80	4.1	6,213	0.07%
2022/07/06	0	44.65	0	0.00	44.20	0	6,327	0.00%
2022/07/04	1	44.10	0	0.00	44.40	1	6,803	0.01%
2022/07/01	4	44.54	0	0.00	43.95	4	7,609	0.05%
2022/06/30	0	0.00	9.3	45.04	45.20	-9.3	8,178	-0.11%
2022/06/29	0	0.00	6	44.78	45.10	-6	8,197	-0.07%
2022/06/28	1	44.80	0.5	44.90	44.80	0.5	8,203	0.01%
2022/06/27	1.1	44.55	1	44.70	44.80	0.1	8,257	0.00%
2022/06/24	10.1	44.10	3	44.10	44.20	7.1	8,284	0.09%
2022/06/23	2	43.30	1	43.45	43.30	1	8,320	0.01%
2022/06/22	16.1	43.03	0	0.00	43.25	16.1	8,163	0.20%
2022/06/21	14.1	43.36	0	0.00	43.35	14.1	7,857	0.18%
2022/06/20	1.2	43.83	1	43.60	43.60	0.2	7,697	0.00%
2022/06/17	13	43.49	10	43.65	44.75	3	7,720	0.04%
2022/06/16	2	44.50	1	44.65	44.55	1	7,555	0.01%
2022/06/15	14	44.90	0	0.00	45.05	14	7,569	0.18%
2022/06/14	11	44.85	0	0.00	45.40	11	7,728	0.14%
2022/06/13	0.1	44.90	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	1	44.85	0	0.00	44.90	1	8,491	0.01%
2022/06/09	2	45.23	0	0.00	45.25	2	8,562	0.02%
2022/06/08	1	45.15	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1.1	45.01	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	2	45.05	2	45.03	45.00	0	8,621	0.00%
2022/06/01	1.3	46.38	0	0.00	46.35	1.3	8,711	0.01%
2022/05/27	0	0.00	4	46.05	46.00	-4	8,908	-0.04%
2022/05/24	0.1	46.00	0	0.00	45.80	0.1	9,320	0.00%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/18	10	45.80	0	0.00	45.90	10	9,750	0.10%
2022/05/17	5	45.45	2	45.13	45.45	3	9,739	0.03%
2022/05/16	2	44.85	0	0.00	44.55	2	9,756	0.02%
2022/05/13	22	44.21	25	44.62	44.70	-3	9,762	-0.03%
2022/05/12	5	45.90	0	0.00	45.40	5	9,552	0.05%
2022/05/11	1	46.35	0	0.00	46.25	1	9,474	0.01%
2022/05/09	14	46.54	0	0.00	46.50	14	9,510	0.15%
2022/05/06	0.1	47.15	0	0.00	46.90	0.1	9,568	0.00%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0	0.00	5	46.60	46.65	-5	9,780	-0.05%
2022/04/29	0	0.00	1	46.95	46.95	-1	9,807	-0.01%
2022/04/27	20	46.50	10	46.80	46.70	10	9,839	0.10%
2022/04/26	12	47.09	0	0.00	47.20	12	9,858	0.12%
2022/04/25	7.2	46.50	1	46.50	46.45	6.2	9,766	0.06%
2022/04/22	1	47.30	1	47.30	47.10	0	9,677	0.00%
2022/04/21	78	47.77	0	0.00	47.50	78	9,599	0.81%
2022/04/20	20	47.55	41	48.60	48.75	-21	9,493	-0.22%
2022/04/19	20	47.70	0	0.00	47.80	20	9,399	0.21%
2022/04/18	1	48.15	1	47.80	47.80	0	9,395	0.00%
2022/04/15	2	47.90	2	48.05	48.05	0	9,352	0.00%
2022/04/14	17.3	47.80	4	47.75	47.85	13.3	9,312	0.14%
2022/04/13	9	47.20	0	0.00	47.45	9	9,288	0.10%
2022/04/12	6.3	46.97	4	46.94	46.90	2.3	9,253	0.03%
2022/04/11	24	47.66	5	47.68	47.60	19	9,119	0.21%
2022/04/08	12.1	48.69	1	48.75	48.75	11.1	8,892	0.12%
2022/04/07	51	49.28	74	49.07	48.90	-23	8,703	-0.26%
2022/04/06	69.3	46.88	15	48.33	49.00	54.3	7,888	0.69%
2022/04/01	0	0.00	2	45.40	45.70	-2	7,252	-0.03%
2022/03/31	4.3	45.45	143.1	45.40	45.40	-138.8	7,189	-1.93%	大賣/鉅額交易
2022/03/30	0	0.00	40.6	45.37	45.40	-40.6	7,184	-0.57%
2022/03/29	45.1	45.25	202.9	45.31	45.30	-157.9	7,325	-2.15%	大賣/鉅額交易
2022/03/28	1	45.50	65.9	45.31	45.35	-64.9	7,363	-0.88%
2022/03/25	1	45.70	45.6	45.81	45.75	-44.6	7,389	-0.60%
2022/03/24	8.1	45.68	0	0.00	45.75	8.1	7,451	0.11%
2022/03/23	4.1	45.90	7.5	45.90	45.95	-3.5	7,509	-0.05%
2022/03/22	14.1	45.25	10.8	45.70	45.50	3.3	7,515	0.04%
2022/03/21	3.4	46.31	1	46.20	46.20	2.4	7,261	0.03%
2022/03/18	0	0.00	12	46.64	46.60	-12	7,118	-0.17%
2022/03/17	27.4	46.94	2	46.80	47.00	25.4	7,022	0.36%
2022/03/16	17.3	47.06	76	47.11	46.85	-58.7	6,829	-0.86%
2022/03/15	15.1	50.31	7	49.86	50.50	8.1	6,228	0.13%
2022/03/14	1	49.90	1	50.10	49.60	0	6,042	0.00%
2022/03/10	2.5	49.34	11.8	49.41	49.20	-9.3	5,931	-0.16%
2022/03/09	0	0.00	2	49.28	49.35	-2	5,893	-0.03%
2022/03/08	11	48.63	7	48.40	48.50	4	5,836	0.07%
2022/03/07	2	48.98	26	48.78	49.30	-24	5,723	-0.42%
2022/03/04	4	50.53	13	50.65	50.50	-9	5,607	-0.16%
2022/03/03	29	49.95	0	0.00	50.20	29	5,520	0.53%
2022/03/02	20	49.50	1	49.75	49.90	19	5,490	0.35%
2022/03/01	28.5	49.34	22	49.98	49.45	6.5	5,514	0.12%
2022/02/25	6	48.67	11	48.67	48.95	-5	5,379	-0.09%
2022/02/24	2	48.35	11.4	48.17	48.35	-9.4	5,287	-0.18%
2022/02/23	15	48.83	5.3	49.16	49.10	9.7	5,123	0.19%
2022/02/22	16.1	48.28	45	48.29	48.90	-28.9	5,011	-0.58%
2022/02/21	18.1	48.07	5	47.95	48.15	13.1	4,800	0.27%
2022/02/18	9	47.17	3	47.23	47.20	6	4,722	0.13%
2022/02/17	0	0.00	1.9	47.16	47.25	-1.9	4,777	-0.04%
2022/02/16	1.2	47.24	1	47.15	47.15	0.2	4,863	0.00%
2022/02/15	4.5	47.14	46.3	47.18	47.10	-41.7	5,051	-0.83%
2022/02/14	8	46.85	231.8	46.78	46.85	-223.7	5,014	-4.46%	大賣/鉅額交易
2022/02/11	0	0.00	95.6	46.80	46.80	-95.6	5,024	-1.90%
2022/02/10	0	0.00	14.1	46.84	46.90	-14.1	5,005	-0.28%
2022/02/09	146	47.06	0.4	47.10	47.00	145.7	4,977	2.93%	大買/鉅額交易
2022/02/08	25	47.22	23	47.28	47.25	2	4,940	0.04%
2022/02/07	20	46.94	137.8	46.87	47.05	-117.8	4,852	-2.43%	大賣/鉅額交易
2022/01/26	10.4	46.70	1	46.80	46.80	9.4	4,760	0.20%
2022/01/25	0.2	46.25	0	0.00	46.30	0.2	4,666	0.01%
2022/01/24	0	0.00	49.4	46.12	46.30	-49.4	4,641	-1.06%
2022/01/21	0.4	46.10	0	0.00	46.25	0.4	4,590	0.01%
2022/01/20	0	0.00	7	45.95	46.15	-7	4,536	-0.15%
2022/01/19	2	45.98	2	45.95	45.95	0	4,521	0.00%
2022/01/18	0	46.20	0	0.00	46.10	0	4,470	0.00%
2022/01/17	1	46.30	0	0.00	46.25	1	4,483	0.02%
2022/01/13	0	0.00	1	46.20	46.20	-1	4,661	-0.02%
2022/01/12	7	46.20	0	0.00	46.25	7	4,657	0.15%
2022/01/11	0	0.00	5	46.25	46.40	-5	4,626	-0.11%
2022/01/07	3	46.20	0	0.00	46.45	3	4,611	0.07%
2022/01/06	1	46.20	302	46.08	46.30	-301	4,600	-6.54%	大賣/鉅額交易
2022/01/05	1	46.05	278	46.05	46.10	-277	4,599	-6.02%	大賣/鉅額交易
2022/01/04	1	46.10	279	46.12	46.15	-278	4,640	-5.99%	大賣/鉅額交易
2022/01/03	3	46.03	278	46.10	46.25	-275	4,629	-5.94%	大賣/鉅額交易
2021/12/30	0	0.00	279	46.50	46.25	-279	4,602	-6.06%	大賣/鉅額交易
2021/12/29	30	46.23	289	46.17	46.25	-259	4,569	-5.67%	大賣/鉅額交易
2021/12/28	7	46.13	279	46.23	46.15	-272	4,557	-5.97%	大賣/鉅額交易
2021/12/27	6	46.22	278	46.10	46.25	-272	4,540	-5.99%	大賣/鉅額交易
2021/12/24	4	46.04	5.1	46.01	46.20	-1.1	4,524	-0.03%
2021/12/23	8	45.97	39	45.94	46.05	-31	4,502	-0.69%
2021/12/22	19	46.72	562	46.56	46.70	-543	4,305	-12.61%	大賣/鉅額交易
2021/12/21	3	47.03	836	47.13	47.00	-833	4,226	-19.71%	大賣/鉅額交易
2021/12/20	7	47.69	284	47.36	47.60	-277	4,188	-6.61%	大賣/鉅額交易
2021/12/17	2	47.08	279	47.24	47.25	-277	4,196	-6.60%	大賣/鉅額交易
2021/12/16	3	47.18	429	46.82	47.25	-426	4,208	-10.12%	大賣/鉅額交易
2021/12/15	2	46.43	284	46.55	46.60	-282	4,267	-6.61%	大賣/鉅額交易
2021/12/14	3	46.47	282	46.50	46.50	-279	4,273	-6.53%	大賣/鉅額交易
2021/12/13	3	46.82	297	46.57	46.70	-294	4,252	-6.91%	大賣/鉅額交易
2021/12/10	1	46.50	139	46.45	46.50	-138	4,199	-3.29%	大賣/鉅額交易
2021/12/09	9	46.45	140	46.49	46.50	-131	4,177	-3.14%	大賣/鉅額交易
2021/12/08	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/12/07	1	46.45	139	46.50	46.50	-138	4,130	-3.34%	大賣/鉅額交易
2021/12/06	3	46.38	139	46.44	46.40	-136	4,098	-3.32%	大賣/鉅額交易
2021/12/03	0.2	46.40	0	0.00	46.30	0.2	4,116	0.00%
2021/12/02	2	46.45	0	0.00	46.30	2	4,096	0.05%
2021/11/30	5	46.48	1	46.50	46.20	4	4,101	0.10%
2021/11/29	1	46.40	2	46.55	46.45	-1	4,068	-0.02%
2021/11/26	10	46.80	6	46.80	46.80	4	4,044	0.10%
2021/11/25	18	47.29	0.6	47.15	47.10	17.4	4,003	0.44%
2021/11/24	3	46.20	9	46.75	46.85	-6	3,916	-0.15%
2021/11/23	6	46.20	0	0.00	46.20	6	3,893	0.15%
2021/11/22	1	46.35	0	0.00	46.55	1	3,875	0.03%
2021/11/19	2	46.60	6.5	46.59	46.65	-4.5	3,884	-0.12%
2021/11/18	3	46.80	5	47.00	46.60	-2	3,886	-0.05%
2021/11/17	2	46.38	5	46.32	46.50	-3	3,875	-0.08%
2021/11/16	24	47.12	3	47.00	46.80	21	3,859	0.54%
2021/11/15	20	48.08	0	0.00	47.65	20	3,829	0.52%
2021/11/12	24	47.16	15	47.50	47.80	9	3,734	0.24%
2021/11/11	3	45.80	0	0.00	45.60	3	3,576	0.08%
2021/11/10	9	45.47	5	45.42	45.45	4	3,663	0.11%
2021/11/09	10	44.91	0	0.00	44.95	10	3,676	0.27%
2021/11/08	0	0.00	1	45.05	45.00	-1	3,689	-0.03%
2021/11/05	1	44.50	2	44.55	44.55	-1	3,715	-0.03%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	0	0.00	0.1	44.85	44.85	-0.1	3,737	0.00%
2021/11/02	0	0.00	8	44.73	44.70	-8	3,818	-0.21%
2021/11/01	2	44.80	0	0.00	44.70	2	3,840	0.05%
2021/10/29	0	0.00	10	45.05	44.95	-10	3,853	-0.26%
2021/10/27	0	0.00	1	45.10	45.10	-1	3,952	-0.03%
2021/10/26	1.1	45.45	69.6	45.43	45.55	-68.5	3,975	-1.72%
2021/10/25	73	44.90	87	45.11	45.20	-14	4,053	-0.35%
2021/10/22	10	45.75	93.7	45.63	45.15	-83.7	4,122	-2.03%
2021/10/21	0.5	44.96	250.1	44.90	45.00	-249.6	4,091	-6.10%	大賣/鉅額交易
2021/10/20	14.1	44.45	5.1	44.50	44.60	9	4,054	0.22%
2021/10/19	13	44.52	9.4	44.60	44.55	3.6	4,268	0.08%
2021/10/18	33	44.56	2.4	44.81	44.65	30.6	4,364	0.70%
2021/10/15	24	44.75	61	44.82	44.75	-37	4,387	-0.84%
2021/10/14	11.1	44.67	26.9	44.89	44.70	-15.8	4,394	-0.36%
2021/10/13	6	45.13	32.7	45.08	45.05	-26.7	4,452	-0.60%
2021/10/12	0.1	44.75	85.1	44.81	45.10	-85	4,494	-1.89%
2021/10/08	1	44.60	50.1	44.70	44.60	-49.1	4,440	-1.11%
2021/10/07	3	44.65	0	0.00	44.65	3	4,430	0.07%
2021/10/06	11	44.30	151.8	44.52	44.25	-140.8	4,452	-3.16%	大賣/鉅額交易
2021/10/05	1	44.55	1	44.35	44.60	0	4,464	0.00%
2021/10/04	0.2	44.75	0	0.00	44.70	0.2	4,580	0.00%
2021/10/01	10.1	44.66	11.1	44.66	44.80	-1	4,599	-0.02%
2021/09/30	3	45.07	7.9	45.11	45.10	-4.9	4,629	-0.11%
2021/09/29	7	45.09	0	0.00	45.05	7	4,619	0.15%
2021/09/28	0	0.00	1	45.25	45.30	-1	4,593	-0.02%
2021/09/27	6	44.69	0	0.00	44.65	6	4,567	0.13%
2021/09/24	31	45.02	0	0.00	45.10	31	4,508	0.69%
2021/09/23	1	46.80	16	46.65	46.80	-15	4,357	-0.34%
2021/09/22	1	46.45	5	46.67	46.20	-4	4,245	-0.09%
2021/09/17	5	47.43	0	0.00	47.35	5	4,100	0.12%
2021/09/16	0	47.80	3	47.85	47.80	-3	4,089	-0.07%
2021/09/15	1	47.50	0	0.00	47.55	1	4,138	0.02%
2021/09/13	0	0.00	2	48.30	48.35	-2	4,204	-0.05%
2021/09/09	3	47.45	0	0.00	47.50	3	4,298	0.07%
2021/09/08	1	47.50	0	0.00	47.25	1	4,312	0.02%
2021/09/06	0.5	48.35	3	48.25	48.15	-2.5	4,318	-0.06%
2021/09/03	4	48.30	0	0.00	48.25	4	4,304	0.09%
2021/09/02	2	48.35	0	0.00	48.25	2	4,344	0.05%
2021/09/01	2	48.65	0	0.00	48.40	2	4,370	0.05%
2021/08/31	1	47.95	1	47.85	48.20	0	4,386	0.00%
2021/08/30	0	0.00	1	47.35	47.40	-1	4,411	-0.02%
2021/08/25	2	47.35	2	47.25	47.60	0	4,498	0.00%
2021/08/24	1	47.70	0	0.00	47.65	1	4,515	0.02%
2021/08/23	3	47.62	0	0.00	47.50	3	4,576	0.07%
2021/08/20	0	0.00	1	47.50	47.55	-1	4,597	-0.02%
2021/08/19	0	0.00	6	48.05	47.55	-6	5,750	-0.10%
2021/08/18	2	48.15	8	48.36	48.40	-6	5,778	-0.10%
2021/08/16	0.5	48.50	21	48.50	48.10	-20.5	5,726	-0.36%
2021/08/13	15	48.91	7	49.06	48.90	8	5,649	0.14%
2021/08/12	2	48.90	0	0.00	48.95	2	5,580	0.04%
2021/08/11	8	48.73	5	48.80	48.80	3	5,583	0.05%
2021/08/10	0	0.00	15	48.45	48.85	-15	5,582	-0.27%
2021/08/09	3	49.10	3	49.10	49.00	0	5,636	0.00%
2021/08/06	2	49.00	3	48.93	49.45	-1	5,660	-0.02%
2021/08/05	2	48.85	3	48.95	48.70	-1	5,663	-0.02%
2021/08/04	3	49.00	11	48.66	49.05	-8	5,896	-0.14%
2021/08/03	4	49.48	0	0.00	49.30	4	5,955	0.07%
2021/08/02	10	49.55	0	0.00	49.45	10	6,067	0.16%
2021/07/30	0.1	48.95	2	49.00	49.05	-1.9	6,127	-0.03%
2021/07/29	6	48.88	0	0.00	49.10	6	6,148	0.10%
2021/07/28	0	0.00	3	47.95	48.35	-3	6,105	-0.05%
2021/07/27	5	47.95	0	0.00	48.15	5	6,096	0.08%
2021/07/26	0.5	48.30	0	0.00	48.10	0.5	6,098	0.01%
2021/07/23	10.3	47.74	1	47.80	47.90	9.3	6,014	0.15%
2021/07/22	0	0.00	4	46.83	46.85	-4	5,822	-0.07%
2021/07/20	1	45.60	5	45.52	45.65	-4	5,959	-0.07%
2021/07/19	0	0.00	6	46.10	46.10	-6	6,065	-0.10%
2021/07/16	2	45.60	9	45.45	45.75	-7	6,068	-0.12%
2021/07/14	0	0.00	1	44.85	44.95	-1	6,056	-0.02%
2021/07/13	0	0.00	2	44.80	44.85	-2	6,135	-0.03%
2021/07/12	4	45.70	12	45.20	45.20	-8	6,116	-0.13%
2021/07/09	31	45.60	6	45.53	45.00	25	6,084	0.41%
2021/07/08	9.3	44.61	1	44.80	44.65	8.3	6,005	0.14%
2021/07/07	3	43.98	1.4	44.13	44.40	1.7	6,008	0.03%
2021/07/06	0	0.00	2	43.65	43.65	-2	5,987	-0.03%
2021/07/01	2	43.35	0	0.00	43.20	2	6,112	0.03%
2021/06/30	5	43.60	0	0.00	43.65	5	6,122	0.08%
2021/06/24	3	43.47	3	43.73	43.85	0	6,158	0.00%
2021/06/23	4	42.70	0	0.00	42.70	4	6,132	0.07%
2021/06/21	2	42.40	0	0.00	42.20	2	6,087	0.03%
2021/06/18	3	42.50	0	0.00	42.20	3	6,113	0.05%
2021/06/15	1	42.80	0	0.00	42.80	1	6,256	0.02%
2021/06/10	1	42.30	3	42.32	42.30	-2	6,243	-0.03%
2021/06/09	11	41.65	0	0.00	41.75	11	6,208	0.18%
2021/06/08	8	41.38	0	0.00	41.40	8	6,192	0.13%
2021/06/07	2	41.48	0	0.00	41.55	2	6,172	0.03%
2021/06/03	4	41.90	0	0.00	41.85	4	6,153	0.07%
2021/05/31	0	0.00	0.2	42.30	42.10	-0.2	6,060	0.00%
2021/05/25	1	42.40	0	0.00	42.30	1	4,800	0.02%
2021/05/20	0	0.00	5	41.80	42.15	-5	4,749	-0.11%
2021/05/19	2	42.00	2	41.85	41.85	0	4,749	0.00%
2021/05/18	3	41.53	0	0.00	41.90	3	4,748	0.06%
2021/05/17	13.1	41.11	5	41.22	40.80	8.1	4,762	0.17%
2021/05/14	1	43.50	1	43.00	42.80	0	4,683	0.00%
2021/05/13	7	41.87	1	42.25	42.10	6	4,629	0.13%
2021/05/12	13	42.73	11	43.41	42.60	2	4,544	0.04%
2021/05/11	2	45.48	1.1	44.85	44.85	0.9	4,277	0.02%
2021/05/10	0	0.00	17	45.31	45.70	-17	4,201	-0.40%
2021/05/07	16	44.93	0	0.00	44.70	16	4,073	0.39%
2021/05/06	0	0.00	2	45.38	45.25	-2	3,976	-0.05%
2021/05/05	1	44.40	9	44.70	45.20	-8	3,929	-0.20%
2021/05/04	0	0.00	3	44.75	44.35	-3	3,882	-0.08%
2021/05/03	3	45.53	1	45.20	44.70	2	3,820	0.05%
2021/04/29	2	45.10	7.1	45.42	45.25	-5.1	3,765	-0.14%
2021/04/28	7.2	45.97	5.3	45.79	45.65	1.9	3,739	0.05%
2021/04/27	2.5	46.02	1	46.20	46.20	1.5	3,767	0.04%
2021/04/26	14	46.63	21.3	46.47	46.60	-7.3	3,705	-0.20%
2021/04/23	0	0.00	10	45.00	45.35	-10	3,491	-0.29%
2021/04/22	2	44.40	1	44.35	44.10	1	3,389	0.03%
2021/04/20	11.1	44.21	11	44.15	44.35	0.1	3,311	0.00%
2021/04/19	133	44.22	110.3	44.33	44.60	22.7	3,322	0.68%	大買/大賣/
2021/04/16	0	0.00	14	43.57	43.60	-14	3,270	-0.43%
2021/04/14	2	43.20	0	0.00	43.25	2	3,331	0.06%
2021/04/13	42	43.63	41	43.60	43.50	1	3,329	0.03%
2021/04/12	0	0.00	1	43.55	43.60	-1	3,327	-0.03%
2021/04/09	3	43.57	3	43.50	43.75	0	3,336	0.00%
2021/04/08	0	0.00	10	43.50	43.50	-10	3,300	-0.30%
2021/04/07	5.2	43.44	0	0.00	43.65	5.2	3,277	0.16%
2021/04/01	1	43.65	2	43.60	43.55	-1	3,289	-0.03%
2021/03/31	0	0.00	1.9	43.55	43.50	-1.9	3,351	-0.06%
2021/03/30	0	0.00	3.7	43.49	43.45	-3.7	3,527	-0.10%
2021/03/29	0	0.00	10	43.30	43.55	-10	3,680	-0.27%
2021/03/26	3	43.47	13	43.50	43.50	-10	3,854	-0.26%
2021/03/25	1.1	43.55	0	0.00	43.60	1.1	4,049	0.03%
2021/03/24	1	43.10	2	43.35	43.55	-1	4,322	-0.02%
2021/03/23	1.2	43.18	0	0.00	43.15	1.2	4,361	0.03%
2021/03/22	11.2	43.47	1	43.25	43.60	10.2	4,406	0.23%
2021/03/19	1	44.90	0	0.00	44.25	1	4,320	0.02%
2021/03/18	10	45.35	0	0.00	45.20	10	4,322	0.23%
2021/03/16	1	45.00	0	0.00	44.90	1	4,433	0.02%
2021/03/15	1	44.85	0	0.00	44.75	1	4,528	0.02%
2021/03/11	0	0.00	18	45.55	45.35	-18	5,010	-0.36%
2021/03/10	0	0.00	0.1	45.55	45.45	-0.1	5,045	0.00%
2021/03/09	0	0.00	2	45.55	45.40	-2	5,080	-0.04%
2021/03/08	10	45.05	0	0.00	45.25	10	5,088	0.20%
2021/03/04	2	44.65	0	0.00	45.05	2	5,217	0.04%
2021/03/02	0.1	44.80	2	45.10	44.55	-2	5,174	-0.04%
2021/02/26	4	45.01	2	45.10	45.20	2	5,182	0.04%
2021/02/24	1	45.00	17	44.77	44.55	-16	5,110	-0.31%
2021/02/22	1	44.05	0	0.00	44.05	1	5,042	0.02%
2021/02/18	1	44.05	7.3	43.96	43.85	-6.3	5,029	-0.13%
2021/02/17	12	43.70	0	0.00	43.75	12	5,010	0.24%
2021/02/03	1	43.60	0	0.00	43.30	1	5,080	0.02%
2021/02/01	0	0.00	5	42.80	43.25	-5	5,130	-0.10%
2021/01/29	2	42.93	2	43.00	42.60	0	5,117	0.00%
2021/01/27	2	43.60	0	0.00	43.60	2	5,087	0.04%
2021/01/22	2	43.23	1.3	43.15	43.10	0.7	5,104	0.01%
2021/01/21	0	0.00	0.4	43.50	43.40	-0.4	5,102	-0.01%
2021/01/20	9	43.87	10	43.75	43.10	-1	5,100	-0.02%
2021/01/19	0	0.00	2	44.40	44.40	-2	5,021	-0.04%
2021/01/15	6.3	45.37	5	45.77	45.05	1.3	5,015	0.02%
2021/01/14	4.3	45.65	0	0.00	45.70	4.3	5,177	0.08%
2021/01/12	1	45.90	21.6	45.85	45.55	-20.6	5,170	-0.40%
2021/01/11	20.7	46.39	0	0.00	46.00	20.7	5,145	0.40%
2021/01/08	20	45.95	3	45.95	45.90	17	5,122	0.33%
2021/01/06	11	45.75	3	45.37	45.20	8	5,053	0.16%
2021/01/05	0	0.00	1	45.15	45.05	-1	5,013	-0.02%
2021/01/04	4	45.33	1	45.35	45.15	3	5,002	0.06%
2020/12/30	3.1	45.68	4	45.70	45.55	-0.9	4,999	-0.02%
2020/12/29	0	0.00	3	45.67	45.60	-3	4,996	-0.06%
2020/12/28	10	46.60	0	0.00	45.90	10	4,988	0.20%
2020/12/25	2.4	46.25	5	46.75	46.45	-2.6	4,947	-0.05%
2020/12/24	0	0.00	2	45.90	46.40	-2	4,907	-0.04%
2020/12/23	4	44.86	1	45.00	45.00	3	4,737	0.06%
2020/12/22	0	0.00	0.6	44.98	44.50	-0.6	4,623	-0.01%
2020/12/21	3	45.57	1.4	45.17	44.95	1.6	4,561	0.03%
2020/12/18	0	0.00	5.7	46.17	45.60	-5.7	4,425	-0.13%
2020/12/17	0	0.00	6	46.10	46.05	-6	4,185	-0.14%
2020/12/16	1	45.85	16.1	45.92	45.95	-15.1	4,169	-0.36%
2020/12/14	0	0.00	12	45.00	44.90	-12	4,076	-0.29%
2020/12/11	1	44.35	1	44.30	44.35	0	4,015	0.00%
2020/12/09	6	44.48	6	44.40	44.50	0	3,934	0.00%
2020/12/08	6	44.91	21	44.93	45.40	-15	3,834	-0.39%
2020/12/07	3.9	45.38	73	45.47	45.85	-69.1	3,620	-1.91%
2020/12/04	5	43.51	0	0.00	43.50	5	3,344	0.15%
2020/12/03	6.1	43.78	0.6	44.04	43.80	5.5	3,285	0.17%
2020/12/02	0.1	44.30	1	44.35	44.35	-1	3,253	-0.03%
2020/12/01	0	0.00	1	44.45	44.50	-1	3,240	-0.03%
2020/11/30	11	44.24	3	44.27	44.50	8	3,235	0.25%
2020/11/27	1	43.80	0	0.00	43.85	1	3,140	0.03%
2020/11/26	1	43.85	0	0.00	43.85	1	3,149	0.03%
2020/11/25	0	0.00	1	43.80	43.90	-1	3,254	-0.03%
2020/11/23	4	43.45	0.1	43.45	43.45	3.9	3,242	0.12%
2020/11/20	0.1	43.25	0	0.00	43.25	0.1	3,250	0.00%
2020/11/19	2	43.18	0	0.00	43.15	2	3,268	0.06%
2020/11/17	0.1	43.35	1	43.35	43.40	-0.9	3,277	-0.03%
2020/11/16	0	0.00	62	43.33	43.45	-62	3,317	-1.87%
2020/11/13	0	0.00	15	43.23	43.40	-15	3,336	-0.45%
2020/11/12	3.1	43.55	4	43.81	43.85	-1	3,324	-0.03%
2020/11/11	22.6	43.33	7	43.67	44.00	15.6	3,346	0.47%
2020/11/10	33	42.85	2	42.85	42.95	31	3,273	0.95%
2020/11/09	1.1	42.15	10.8	42.01	42.00	-9.8	3,262	-0.30%
2020/11/06	2	41.88	0	0.00	41.90	2	3,242	0.06%
2020/11/05	0	0.00	4	42.00	42.00	-4	3,220	-0.12%
2020/11/04	4	42.01	0	0.00	42.00	4	3,211	0.12%
2020/11/03	1	42.25	0.5	42.35	42.35	0.5	3,197	0.02%
2020/11/02	3	41.80	0	0.00	41.90	3	3,189	0.09%
2020/10/30	6	41.73	2	41.90	41.50	4	3,171	0.13%
2020/10/29	4	41.85	0	0.00	41.85	4	3,118	0.13%
2020/10/28	2	42.23	0	0.00	42.10	2	3,121	0.06%
2020/10/26	0.2	43.10	0	0.00	42.60	0.2	3,111	0.01%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	4	42.08	10	43.20	43.20	-6	3,106	-0.19%
2020/10/19	6	42.80	0	0.00	43.20	6	2,899	0.21%
2020/10/16	2	43.00	1	43.00	42.90	1	2,874	0.03%
2020/10/15	8	43.05	3.6	43.14	42.95	4.4	2,865	0.15%
2020/10/14	3.1	44.00	1	43.70	43.75	2.1	2,841	0.07%
2020/10/13	0	0.00	10	44.00	43.85	-10	2,846	-0.35%
2020/10/12	4	44.86	8	44.27	44.20	-4	2,839	-0.14%
2020/10/08	3.1	43.86	10	44.24	44.70	-7	2,849	-0.24%
2020/10/07	0.1	43.90	0	0.00	43.50	0.1	2,803	0.00%
2020/10/06	8	43.54	4	43.73	43.70	4	2,829	0.14%
2020/10/05	5	43.40	5	43.17	43.20	0	2,833	0.00%
2020/09/30	8	43.28	5	43.05	43.00	3	2,825	0.11%
2020/09/29	6	43.05	10	43.19	43.30	-4	2,824	-0.14%
2020/09/28	4	42.50	7	42.36	42.65	-3	2,795	-0.11%
2020/09/25	18	41.70	4	42.10	41.50	14	2,769	0.51%
2020/09/24	24	41.64	11	41.50	41.45	13	2,721	0.48%
2020/09/23	5	46.70	11	46.21	46.15	-6	2,590	-0.23%
2020/09/22	9	46.71	11	46.60	46.60	-2	2,499	-0.08%
2020/09/18	5	46.60	0	0.00	46.65	5	2,411	0.21%
2020/09/17	2	46.63	0	0.00	46.55	2	2,381	0.08%
2020/09/16	0	0.00	0.4	46.50	46.35	-0.4	2,358	-0.01%
2020/09/14	0	0.00	6	46.28	46.35	-6	2,348	-0.26%
2020/09/10	0	0.00	5	46.40	46.30	-5	2,321	-0.22%
2020/09/09	2	45.53	0	0.00	46.15	2	2,306	0.09%
2020/09/07	1	46.10	0	0.00	46.00	1	2,396	0.04%
2020/09/03	0	0.00	3	45.75	45.60	-3	2,467	-0.12%
2020/09/02	1	45.60	3	45.77	45.65	-2	2,445	-0.08%
2020/09/01	9	46.16	0	0.00	46.20	9	2,458	0.37%
2020/08/31	16	46.50	6	46.24	46.40	10	2,516	0.40%
2020/08/28	10	45.71	1	46.00	45.60	9	2,440	0.37%
2020/08/26	0	0.00	2	45.50	45.50	-2	2,500	-0.08%
2020/08/25	7	45.04	2	45.00	44.95	5	2,531	0.20%
2020/08/24	14	44.65	0	0.00	44.65	14	2,659	0.53%
2020/08/20	4	44.21	0	0.00	43.50	4	2,678	0.15%
2020/08/19	0	0.00	2	44.75	44.45	-2	2,644	-0.08%
2020/08/18	3	44.37	1	44.25	44.30	2	2,619	0.08%
2020/08/13	0	0.00	11	43.25	43.75	-11	2,596	-0.42%
2020/08/11	1	42.70	0	0.00	42.70	1	2,603	0.04%
2020/08/06	0	0.00	10	42.80	42.95	-10	2,722	-0.37%
2020/08/04	1	42.35	0	0.00	42.30	1	2,780	0.04%
2020/07/28	1	42.10	0	0.00	41.60	1	2,799	0.04%
2020/07/22	2	43.35	0	0.00	43.30	2	2,846	0.07%
2020/07/20	2	42.73	0	0.00	42.65	2	2,851	0.07%
2020/07/17	5	43.12	0	0.00	42.90	5	2,852	0.18%
2020/07/16	1	43.35	0	0.00	43.25	1	2,862	0.03%
2020/07/15	0	0.00	4	43.38	43.65	-4	2,856	-0.14%
2020/07/14	6	42.66	0	0.00	42.60	6	2,827	0.21%
2020/07/13	3	43.10	1	42.80	42.80	2	2,833	0.07%
2020/07/10	5	43.33	1	43.15	43.15	4	2,817	0.14%
2020/07/09	1	43.95	1	44.15	43.90	0	2,812	0.00%
2020/07/08	2	44.18	3	44.05	44.40	-1	2,791	-0.04%
2020/07/07	1	44.05	0	0.00	44.10	1	2,779	0.04%
2020/07/06	4	44.04	1	44.15	44.00	3	2,765	0.11%
2020/07/01	3	43.73	0	0.00	43.95	3	2,774	0.11%
2020/06/30	0.1	44.00	0	0.00	43.55	0.1	2,781	0.00%
2020/06/29	3	43.62	1	43.45	43.60	2	2,797	0.07%
2020/06/23	2	44.05	4	44.15	43.90	-2	2,823	-0.07%
2020/06/22	3	43.65	0	0.00	43.55	3	2,829	0.11%
2020/06/19	26	43.71	2	43.75	43.50	24	2,875	0.83%
2020/06/15	10	43.95	0	0.00	43.70	10	3,099	0.32%
2020/06/12	6	43.66	3	43.65	43.60	3	3,148	0.10%
2020/06/11	1	44.70	0	0.00	44.80	1	3,119	0.03%
2020/06/10	12	46.10	0	0.00	45.85	12	3,127	0.38%
2020/06/09	0	0.00	4	46.50	46.50	-4	3,185	-0.13%
2020/06/08	2.5	46.50	0	0.00	46.50	2.5	3,259	0.08%
2020/06/05	5	47.20	7	47.01	47.25	-2	3,232	-0.06%
2020/06/04	0	0.00	1	46.50	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	7	46.07	46.25	-7	3,179	-0.22%
2020/06/02	1	45.35	0	0.00	45.40	1	3,135	0.03%
2020/06/01	1	44.70	0	0.00	44.90	1	3,087	0.03%
2020/05/28	2	44.70	1	45.00	44.75	1	2,899	0.03%
2020/05/27	3	44.30	0	0.00	44.45	3	2,910	0.10%
2020/05/21	4	44.40	0	0.00	44.20	4	2,953	0.14%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/15	0	0.00	1	42.85	43.55	-1	2,908	-0.03%
2020/05/14	4	43.26	0	0.00	43.05	4	2,866	0.14%
2020/05/13	0	0.00	10	44.00	44.00	-10	2,832	-0.35%
2020/05/11	0	0.00	1	44.80	44.70	-1	2,769	-0.04%
2020/05/07	9	43.71	0	0.00	43.80	9	2,719	0.33%
2020/05/04	2	43.10	0	0.00	43.00	2	2,763	0.07%
2020/04/30	0	0.00	2	44.10	43.65	-2	2,783	-0.07%
2020/04/29	0	0.00	6	43.77	43.70	-6	2,799	-0.21%
2020/04/28	2	42.70	3	42.73	42.85	-1	2,828	-0.04%
2020/04/24	1	40.65	0	0.00	40.55	1	2,911	0.03%
2020/04/22	1	40.05	0	0.00	40.30	1	2,922	0.03%
2020/04/21	6	40.63	1	41.50	40.40	5	2,922	0.17%
2020/04/17	0	0.00	1	41.60	41.30	-1	2,903	-0.03%
2020/04/15	0	0.00	2	41.60	41.75	-2	2,879	-0.07%
2020/04/13	0	0.00	1	40.50	40.30	-1	2,850	-0.04%
2020/04/09	0	0.00	6	40.51	40.30	-6	2,865	-0.21%
2020/04/08	2	40.40	3	40.50	40.40	-1	2,858	-0.03%
2020/04/07	2	40.73	1	41.00	40.45	1	2,843	0.04%
2020/04/06	0	0.00	1	40.00	40.40	-1	2,820	-0.04%
2020/04/01	1	40.50	0	0.00	39.90	1	2,814	0.04%
2020/03/31	0	0.00	3	40.35	40.50	-3	2,803	-0.11%
2020/03/30	2	39.40	3	39.03	40.00	-1	2,784	-0.04%
2020/03/27	0	0.00	2	39.93	39.55	-2	2,871	-0.07%
2020/03/25	4	39.46	3	39.87	39.80	1	3,048	0.03%
2020/03/24	0	0.00	1	37.15	36.85	-1	3,033	-0.03%
2020/03/23	2	34.73	20	34.45	34.15	-18	3,025	-0.59%
2020/03/20	6	34.38	3	35.00	35.00	3	3,015	0.10%
2020/03/19	0	0.00	7	33.53	32.90	-7	2,948	-0.24%
2020/03/18	4	37.50	8	36.80	36.45	-4	2,814	-0.14%
2020/03/17	3	38.20	1	38.10	38.00	2	2,762	0.07%
2020/03/16	0	0.00	6	40.08	40.05	-6	2,713	-0.22%
2020/03/13	4	38.84	1	40.55	40.40	3	2,685	0.11%
2020/03/12	0	0.00	2	42.15	41.80	-2	2,579	-0.08%
2020/03/10	0	0.00	1	44.00	43.95	-1	2,482	-0.04%
2020/03/09	0	0.00	1	44.50	44.30	-1	2,456	-0.04%
2020/03/05	0.2	45.30	0	0.00	45.30	0.2	2,400	0.01%
2020/03/03	2	44.55	0	0.00	44.55	2	2,410	0.08%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.85	0	0.00	44.80	2	2,381	0.08%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/21	5	45.65	0	0.00	45.50	5	2,360	0.21%
2020/02/20	1	46.10	0	0.00	45.70	1	2,358	0.04%
2020/02/19	0	0.00	0.3	46.30	46.20	-0.3	2,346	-0.01%
2020/02/18	1.4	45.98	0	0.00	46.05	1.4	2,339	0.06%
2020/02/17	0	0.00	1	45.90	45.95	-1	2,350	-0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/05	4	45.08	0	0.00	45.10	4	2,430	0.16%
2020/02/04	0	0.00	1	45.20	45.00	-1	2,417	-0.04%
2020/02/03	3	44.65	21	44.82	44.90	-18	2,404	-0.75%
2020/01/31	7	45.31	0	0.00	45.25	7	2,388	0.29%
2020/01/30	7	45.66	10	45.75	45.45	-3	2,348	-0.13%
2020/01/20	10	47.10	3	47.10	47.10	7	2,265	0.31%
2020/01/17	0	0.00	2	46.80	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	2	46.65	46.65	-2	2,258	-0.09%
2020/01/10	0	0.00	4	46.19	46.25	-4	2,427	-0.16%
2020/01/09	0	0.00	9	46.10	46.00	-9	2,453	-0.37%
2020/01/03	1	46.15	0	0.00	46.40	1	2,559	0.04%
2020/01/02	0	0.00	1	46.30	46.30	-1	2,609	-0.04%
2019/12/27	1	46.35	0	0.00	46.40	1	2,900	0.03%
2019/12/25	1	46.25	0	0.00	46.20	1	4,781	0.02%
2019/12/23	1	45.70	0	0.00	45.55	1	5,284	0.02%
2019/12/20	13	45.51	0	0.00	45.45	13	5,215	0.25%
2019/12/19	11	45.76	0	0.00	45.90	11	5,119	0.21%
2019/12/18	6	46.00	0	0.00	46.00	6	5,095	0.12%
2019/12/17	4	46.16	0	0.00	46.25	4	5,093	0.08%
2019/12/16	2	46.20	0	0.00	46.25	2	5,088	0.04%
2019/12/12	0	0.00	3	46.25	46.35	-3	5,127	-0.06%
2019/12/11	0	0.00	5	46.05	46.05	-5	5,165	-0.10%
2019/12/10	2	46.08	0	0.00	46.05	2	5,169	0.04%
2019/12/09	10	46.40	2	46.30	46.30	8	5,168	0.15%
2019/12/04	4	46.45	0	0.00	46.60	4	5,166	0.08%
2019/11/29	2	46.50	0	0.00	46.55	2	5,168	0.04%
2019/11/28	4	46.66	0	0.00	46.50	4	5,154	0.08%
2019/11/27	2	46.88	0	0.00	46.80	2	5,166	0.04%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.50	0	0.00	46.75	1	5,111	0.02%
2019/11/22	0	0.00	2	46.55	46.55	-2	5,154	-0.04%
2019/11/21	3	46.63	0	0.00	46.60	3	5,167	0.06%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/15	5	46.75	6.5	46.84	46.95	-1.5	5,187	-0.03%
2019/11/14	1	46.85	0	0.00	46.55	1	5,199	0.02%
2019/11/11	2	46.80	1	46.80	46.70	1	5,200	0.02%
2019/11/08	0	0.00	2	47.10	47.05	-2	5,173	-0.04%
2019/11/05	0	0.00	1	47.10	47.10	-1	5,138	-0.02%
2019/11/04	2	46.95	9	46.99	47.10	-7	5,131	-0.14%
2019/10/31	2	46.95	0	0.00	46.75	2	5,127	0.04%
2019/10/29	1	46.95	1	46.85	46.80	0	5,095	0.00%
2019/10/28	2	46.80	4	47.10	47.00	-2	5,078	-0.04%
2019/10/24	15	47.30	0	0.00	47.50	15	5,045	0.30%
2019/10/23	0	0.00	1	47.50	47.50	-1	5,022	-0.02%
2019/10/22	0	0.00	7	47.04	47.00	-7	4,995	-0.14%
2019/10/21	5	46.60	0	0.00	46.75	5	4,961	0.10%
2019/10/18	2	45.75	1	45.65	45.90	1	4,899	0.02%
2019/10/15	1	45.90	0	0.00	45.95	1	4,780	0.02%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	4	45.75	0	0.00	45.70	4	4,607	0.09%
2019/10/03	2	45.70	1	46.05	46.05	1	4,523	0.02%
2019/10/02	1	45.65	6	45.97	45.90	-5	4,330	-0.12%
2019/10/01	4	49.84	1	49.95	49.95	3	3,108	0.10%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/26	2	49.75	2	49.85	49.80	0	1,857	0.00%
2019/09/23	2	49.80	0	0.00	49.80	2	1,758	0.11%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/19	0	0.00	2	50.00	49.95	-2	1,719	-0.12%
2019/09/18	3	50.03	0	0.00	50.00	3	1,706	0.18%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/09	0	0.00	3	49.55	49.70	-3	1,681	-0.18%
2019/09/03	8	49.41	0	0.00	49.25	8	1,677	0.48%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/23	0	0.00	1	49.00	49.20	-1	1,606	-0.06%
2019/08/15	1	49.15	2	49.00	48.95	-1	1,622	-0.06%
2019/08/05	2	48.43	0	0.00	48.20	2	1,609	0.12%
2019/08/02	2	48.43	0	0.00	48.40	2	1,605	0.12%
2019/07/23	0	0.00	1	49.10	49.05	-1	1,609	-0.06%
2019/07/19	11	49.45	0	0.00	49.50	11	1,596	0.69%
2019/07/16	6	49.09	0	0.00	49.20	6	1,601	0.37%
2019/07/15	2	49.05	0	0.00	49.25	2	1,602	0.12%
2019/07/11	5	49.45	0	0.00	49.45	5	1,629	0.31%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/09	2	49.40	0	0.00	49.45	2	1,649	0.12%
2019/07/08	1	49.45	0	0.00	49.40	1	1,669	0.06%
2019/07/03	5	49.30	0	0.00	49.30	5	1,736	0.29%
2019/07/02	1	49.50	0	0.00	49.65	1	1,755	0.06%
2019/06/28	0.9	49.70	0	0.00	49.45	0.9	1,784	0.05%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/17	1	48.60	0	0.00	48.55	1	2,069	0.05%
2019/06/06	3	48.70	2	48.55	48.50	1	2,495	0.04%
2019/06/04	5	49.10	0	0.00	49.00	5	2,531	0.20%
2019/06/03	0	0.00	1	48.95	48.90	-1	2,532	-0.04%
2019/05/29	5	48.45	0	0.00	48.35	5	2,510	0.20%
2019/05/28	8	49.33	3	49.37	48.60	5	2,513	0.20%
2019/05/27	2	49.00	0	0.00	49.20	2	2,443	0.08%
2019/05/13	0	0.00	1	48.00	47.80	-1	2,444	-0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.50	2	48.50	48.50	-1	2,481	-0.04%
2019/05/06	0	0.00	1	48.70	48.75	-1	2,517	-0.04%
2019/04/29	1	48.80	0	0.00	49.20	1	2,530	0.04%
2019/04/26	0.2	48.90	0	0.00	48.80	0.2	2,529	0.01%
2019/04/22	0	0.00	10	48.70	48.75	-10	2,540	-0.39%
2019/04/18	0	0.00	1	48.50	48.60	-1	2,557	-0.04%
2019/04/16	0	0.00	2	49.33	49.40	-2	2,551	-0.08%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/10	1	49.85	1	50.00	49.90	0	2,528	0.00%
2019/04/09	0	0.00	4	50.50	50.20	-4	2,506	-0.16%
2019/04/08	0	0.00	17	50.50	50.60	-17	2,534	-0.67%
2019/04/02	1	50.70	0	0.00	50.80	1	2,589	0.04%
2019/04/01	30	51.26	30	50.90	50.90	0	2,640	0.00%
2019/03/29	10	50.80	33.5	50.59	50.80	-23.5	2,550	-0.92%
2019/03/28	0	0.00	1	49.80	49.85	-1	2,529	-0.04%
2019/03/26	10	49.45	0	0.00	49.45	10	2,493	0.40%
2019/03/22	2.2	49.48	2	49.25	49.25	0.2	2,481	0.01%
2019/03/21	0	0.00	61	49.13	49.35	-61	2,453	-2.49%
2019/03/20	0.3	48.70	9	48.65	48.70	-8.7	2,416	-0.36%
2019/03/19	1	49.15	0	0.00	48.90	1	2,361	0.04%
2019/03/15	1	47.75	0	0.00	48.20	1	2,278	0.04%
2019/03/14	1	47.55	0	0.00	47.50	1	1,998	0.05%
2019/03/12	9	47.66	8	47.55	47.50	1	1,967	0.05%
2019/03/11	9	48.08	2	48.35	47.90	7	1,939	0.36%
2019/03/08	0	0.00	1	47.65	47.65	-1	1,914	-0.05%
2019/03/07	1	47.75	0	0.00	47.50	1	1,942	0.05%
2019/03/04	0	0.00	2	47.48	47.50	-2	1,957	-0.10%
2019/02/26	1	47.60	0	0.00	47.60	1	2,006	0.05%
2019/02/22	0	0.00	1	47.80	47.95	-1	2,000	-0.05%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/14	1.4	47.40	10	47.50	47.30	-8.6	1,991	-0.43%
2019/02/13	51	47.80	0	0.00	47.65	51	1,986	2.57%
2019/02/12	0	0.00	1	48.35	48.45	-1	1,947	-0.05%
2019/02/11	1	48.50	0	0.00	48.40	1	1,951	0.05%
2019/01/29	0.3	47.75	0	0.00	47.80	0.3	1,912	0.02%
2019/01/28	0.5	47.95	0	0.00	47.95	0.5	1,901	0.03%
2019/01/24	0	0.00	7	47.29	47.45	-7	1,868	-0.37%
2019/01/23	0	0.00	1	46.65	46.90	-1	1,851	-0.05%
2019/01/18	0	0.00	1	46.65	46.60	-1	1,875	-0.05%
2019/01/16	0	0.00	0.1	46.55	46.60	-0.1	1,901	0.00%
2019/01/15	1.2	46.51	0	0.00	46.60	1.2	1,927	0.06%
2019/01/14	0	0.00	1	46.15	46.25	-1	1,945	-0.05%
2019/01/11	0	46.35	1	46.35	46.30	-1	2,029	-0.05%
2019/01/09	1	45.70	0	0.00	46.10	1	2,047	0.05%
2019/01/08	12	45.53	2	45.30	45.15	10	2,046	0.49%
2019/01/02	2	44.60	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0	0.00	1	45.00	45.00	-1	2,274	-0.04%
2018/12/27	2	44.15	0	0.00	44.40	2	2,292	0.09%
2018/12/25	2	44.23	0	0.00	43.90	2	2,269	0.09%
2018/12/24	2	45.20	0	0.00	44.90	2	2,216	0.09%
2018/12/12	0	0.00	1	46.25	46.25	-1	2,255	-0.04%
2018/12/10	1	45.60	0	0.00	45.60	1	2,296	0.04%
2018/12/06	1	45.65	0	0.00	45.65	1	2,430	0.04%
2018/12/05	1	46.20	0	0.00	46.35	1	2,605	0.04%
2018/11/27	0	0.00	1	46.25	46.25	-1	4,977	-0.02%
2018/11/23	5	45.85	0	0.00	45.90	5	5,007	0.10%
2018/11/20	1	45.85	0	0.00	45.85	1	5,090	0.02%
2018/11/15	0	0.00	3	46.55	46.55	-3	5,138	-0.06%
2018/11/14	1	46.20	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	1	46.40	46.80	-1	5,157	-0.02%
2018/10/29	0	0.00	1	45.10	44.60	-1	5,724	-0.02%
2018/10/26	0	0.00	5	45.14	44.40	-5	5,726	-0.09%
2018/10/25	0	0.00	10	44.80	45.00	-10	5,721	-0.17%
2018/10/23	0	0.00	1	45.80	45.40	-1	5,730	-0.02%
2018/10/16	8	45.80	4	45.61	45.90	4	5,557	0.07%
2018/10/12	0	0.00	1	46.50	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	7	45.64	45.60	-7	5,469	-0.13%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/08	8	46.90	19	47.04	47.10	-11	5,304	-0.21%
2018/10/05	0	0.00	2.1	46.81	46.75	-2.1	5,270	-0.04%
2018/10/04	3	47.70	2	47.83	47.75	1	5,243	0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	2	48.20	48.40	-2	5,212	-0.04%
2018/09/26	0	0.00	2	47.60	47.45	-2	5,177	-0.04%
2018/09/25	0.1	48.35	4	48.63	48.35	-3.9	5,179	-0.08%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	2	48.25	3	48.27	48.20	-1	5,137	-0.02%
2018/09/19	1	47.80	4	48.08	48.15	-3	5,140	-0.06%
2018/09/18	0	0.00	3	47.50	47.50	-3	5,115	-0.06%
2018/09/17	0	0.00	0.1	47.50	47.50	-0.1	5,115	0.00%
2018/09/13	0	0.00	22	47.66	47.65	-22	5,104	-0.43%
2018/09/12	4	46.35	7	46.37	46.90	-3	5,051	-0.06%
2018/09/11	1.2	45.20	5	45.15	45.40	-3.8	4,986	-0.08%
2018/09/10	0	0.00	4	45.30	44.60	-4	4,834	-0.08%
2018/09/07	3	45.43	0	0.00	45.10	3	4,580	0.07%
2018/09/06	7	49.01	379	49.02	49.15	-372	3,932	-9.46%	大賣/鉅額交易
2018/09/05	8	48.68	25	48.80	48.80	-17	3,239	-0.52%
2018/09/04	7	49.87	0	0.00	49.95	7	2,892	0.24%
2018/09/03	13	50.02	1	50.10	50.00	12	2,724	0.44%
2018/08/31	3	49.30	2	49.40	49.90	1	2,690	0.04%
2018/08/28	1	48.45	1	48.35	48.60	0	2,713	0.00%
2018/08/27	1	48.25	1	48.35	48.35	0	2,727	0.00%
2018/08/21	10	48.15	1	48.15	48.20	9	2,879	0.31%
2018/08/16	5	47.80	0	0.00	47.90	5	2,874	0.17%
2018/08/15	10	48.15	0	0.00	48.00	10	2,873	0.35%
2018/08/14	2	47.85	0	0.00	47.65	2	2,835	0.07%
2018/08/13	0	0.00	0.3	47.70	47.50	-0.3	2,634	-0.01%
2018/08/10	3	47.60	0	0.00	48.00	3	2,483	0.12%
2018/08/08	3	47.80	0	0.00	47.90	3	2,452	0.12%
2018/08/07	3	47.63	4	47.65	47.65	-1	2,382	-0.04%
2018/08/03	0	0.00	0.8	47.30	47.35	-0.8	2,409	-0.03%
2018/08/02	1	47.20	0	0.00	46.90	1	2,401	0.04%
2018/08/01	20	47.10	0	0.00	47.20	20	2,402	0.83%
2018/07/23	14	45.91	0	0.00	45.80	14	2,457	0.57%
2018/07/11	0	0.00	1	45.30	45.00	-1	2,601	-0.04%
2018/07/10	1	45.00	1	45.10	44.85	0	2,607	0.00%
2018/07/06	1	43.55	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.20	0	0.00	44.00	1	2,639	0.04%
2018/07/03	0	0.00	1	44.55	44.20	-1	2,704	-0.04%
2018/07/02	1	44.80	0	0.00	44.55	1	2,696	0.04%
2018/06/26	0	0.00	3	45.50	45.50	-3	2,631	-0.11%
2018/06/25	0	0.00	1	46.00	45.80	-1	2,627	-0.04%
2018/06/22	0	0.00	50	45.75	45.70	-50	2,644	-1.89%
2018/06/19	0	0.00	2	46.05	46.20	-2	2,655	-0.08%
2018/06/15	1	46.50	0	46.30	45.90	1	2,624	0.04%
2018/06/14	1	46.99	0	0.00	46.35	1	2,513	0.04%
2018/06/13	0	0.00	101	47.27	47.25	-101	2,469	-4.09%	大賣/鉅額交易
2018/06/12	20	47.65	1	47.55	47.65	19	2,520	0.75%
2018/06/11	11	47.64	0	0.00	47.60	11	2,510	0.44%
2018/06/08	0	0.00	3	47.45	47.60	-3	2,477	-0.12%
2018/06/07	23	47.46	0	0.00	47.45	23	2,455	0.94%
2018/06/06	100	47.71	0	0.00	47.85	100	2,452	4.08%
2018/06/04	3	46.40	26	46.58	46.60	-23	2,310	-1.00%
2018/06/01	1	46.15	2	46.20	46.30	-1	2,272	-0.04%
2018/05/31	1	45.40	0.4	45.50	45.40	0.6	2,230	0.03%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/29	1	45.30	1	45.35	46.15	0	2,121	0.00%
2018/05/24	15	46.22	1	46.30	46.30	14	2,108	0.66%
2018/05/22	1	46.20	0	0.00	46.05	1	2,095	0.05%
2018/05/21	21	46.22	1	46.20	46.25	20	2,105	0.95%
2018/05/18	1	45.80	0	0.00	45.90	1	2,105	0.05%
2018/05/17	2	45.70	0	0.00	45.65	2	2,114	0.09%
2018/05/16	2	45.50	0	0.00	45.60	2	2,116	0.09%
2018/05/14	1	45.50	2	45.90	45.75	-1	2,276	-0.04%
2018/05/11	0	0.00	1	45.45	45.30	-1	2,243	-0.04%
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/07	5	45.23	0	0.00	45.20	5	2,310	0.22%
2018/05/04	2	45.38	0	0.00	45.35	2	2,347	0.09%
2018/05/03	1	45.60	3	45.60	45.50	-2	2,450	-0.08%
2018/05/02	47.1	46.32	40	46.35	46.00	7.1	2,512	0.28%
2018/04/30	0	0.00	1	45.65	45.80	-1	2,513	-0.04%
2018/04/25	2	45.05	0	0.00	45.20	2	2,616	0.08%
2018/04/24	40	45.43	0	0.00	45.20	40	2,622	1.53%
2018/04/23	280	45.62	0	0.00	45.60	280	2,630	10.65%	大買/鉅額交易
2018/04/19	0	0.00	6	44.97	45.10	-6	2,583	-0.23%
2018/04/18	2	44.83	1	44.65	44.45	1	2,574	0.04%
2018/04/17	3	44.62	0	0.00	44.55	3	2,578	0.12%
2018/04/16	10	44.96	0	0.00	44.85	10	2,558	0.39%
2018/04/11	1	45.55	1	45.65	45.70	0	2,585	0.00%
2018/04/10	3	45.25	0	0.00	45.40	3	2,580	0.12%
2018/04/09	2	44.93	2	44.85	44.80	0	2,583	0.00%
2018/03/31	0	0.00	1.6	45.24	45.15	-1.6	2,588	-0.06%
2018/03/29	3	44.95	1	44.95	44.90	2	2,585	0.08%
2018/03/28	1	45.10	0	0.00	45.30	1	2,582	0.04%
2018/03/27	3	45.17	1	45.00	45.40	2	2,578	0.08%
2018/03/26	0	0.00	1	44.70	44.85	-1	2,548	-0.04%
2018/03/23	3	44.80	1	44.50	44.75	2	2,567	0.08%
2018/03/22	3	45.18	0	0.00	45.10	3	2,570	0.12%
2018/03/20	2	44.60	0	0.00	44.90	2	2,744	0.07%
2018/03/19	2	44.90	1	45.25	44.90	1	2,773	0.04%
2018/03/16	3.3	44.56	0	0.00	44.60	3.3	2,796	0.12%
2018/03/14	1	45.30	2	45.40	45.50	-1	2,727	-0.04%
2018/03/13	4	44.86	1	45.00	45.05	3	2,704	0.11%
2018/03/12	3	44.90	0	0.00	44.95	3	2,704	0.11%
2018/03/09	6	44.30	0	0.00	44.40	6	2,671	0.22%
2018/03/02	3	44.07	0	0.00	44.00	3	2,754	0.11%
2018/02/27	0	0.00	1	45.10	44.15	-1	2,727	-0.04%
2018/02/26	2	44.83	0	0.00	44.95	2	2,713	0.07%
2018/02/22	0	0.00	1	44.45	44.40	-1	2,735	-0.04%
2018/02/21	1	44.65	0	0.00	44.70	1	2,732	0.04%
2018/02/09	1	42.55	0	0.00	43.55	1	2,704	0.04%
2018/02/07	1	43.95	8	44.73	44.20	-7	2,682	-0.26%
2018/02/06	6	42.64	1	42.00	42.20	5	2,599	0.19%
2018/02/05	1	44.80	3	44.70	44.85	-2	2,514	-0.08%
2018/02/01	3	45.68	0	0.00	45.55	3	2,514	0.12%
2018/01/31	2	46.20	12	45.48	45.80	-10	2,514	-0.40%
2018/01/30	2	45.90	10	46.20	45.55	-8	2,471	-0.32%
2018/01/29	1	46.20	0	0.00	46.50	1	2,443	0.04%
2018/01/26	10	46.25	3	46.20	46.45	7	2,421	0.29%
2018/01/25	0	0.00	5	45.58	45.40	-5	2,341	-0.21%
2018/01/24	2	44.65	1	45.20	45.00	1	2,263	0.04%
2018/01/23	10	44.69	18	44.35	44.95	-8	2,212	-0.36%
2018/01/22	12	42.93	0	0.00	43.05	12	2,117	0.57%
2018/01/15	1	42.60	1	42.60	42.85	0	2,080	0.00%
2018/01/12	0	0.00	7	42.65	42.80	-7	2,100	-0.33%
2018/01/11	1	42.30	0	0.00	42.45	1	2,114	0.05%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.95	0	0.00	43.15	1	2,123	0.05%
2018/01/05	1	42.55	0	0.00	43.10	1	2,102	0.05%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%
2018/01/02	8	42.92	0	0.00	43.15	8	2,095	0.38%